IOB - Delayed Quote EUR
Safran SA (0IU8.IL)
260.85
-4.40
(-1.66%)
At close: 6:16:24 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 263.20 | 264.50 | 260.30 | 260.85 | 260.85 | 133,969 |
| Jun 9, 2025 | 265.05 | 266.10 | 263.20 | 265.25 | 265.25 | 74,050 |
| Jun 6, 2025 | 264.50 | 266.70 | 263.00 | 266.05 | 266.05 | 1,469,385 |
| Jun 5, 2025 | 263.05 | 267.40 | 264.20 | 264.70 | 264.70 | 1,179,356 |
| Jun 4, 2025 | 264.20 | 268.20 | 263.80 | 265.30 | 265.30 | 1,083,403 |
| Jun 3, 2025 | 262.30 | 265.00 | 261.70 | 264.85 | 264.85 | 95,787 |
| Jun 2, 2025 | 259.05 | 262.30 | 257.80 | 262.15 | 262.15 | 620,037 |
| May 30, 2025 | 259.75 | 263.10 | 259.30 | 261.75 | 261.75 | 93,260 |
| May 29, 2025 | 261.05 | 262.20 | 258.60 | 260.10 | 260.10 | 862,865 |
| May 28, 2025 | 257.65 | 263.40 | 258.20 | 259.95 | 259.95 | 40,879 |
| May 27, 2025 | 2.9 Dividend | |||||
| May 27, 2025 | 255.05 | 259.80 | 255.50 | 258.75 | 258.75 | 79,938 |
| May 23, 2025 | 260.00 | 263.20 | 250.80 | 254.25 | 251.35 | 706,210 |
| May 22, 2025 | 256.10 | 261.60 | 257.50 | 261.05 | 258.07 | 1,240,584 |
| May 21, 2025 | 260.00 | 261.50 | 259.20 | 259.65 | 256.69 | 1,122,547 |
| May 20, 2025 | 259.35 | 262.50 | 259.10 | 260.95 | 257.97 | 1,850,903 |
| May 19, 2025 | 254.20 | 259.10 | 253.30 | 258.05 | 255.11 | 2,002,578 |
| May 16, 2025 | 255.05 | 257.40 | 253.80 | 255.15 | 252.24 | 844,442 |
| May 15, 2025 | 252.50 | 254.70 | 252.10 | 254.05 | 251.15 | 219,417 |
| May 14, 2025 | 251.45 | 253.60 | 250.70 | 251.55 | 248.68 | 1,157,779 |
| May 13, 2025 | 248.00 | 251.60 | 248.80 | 250.85 | 247.99 | 41,270 |
| May 12, 2025 | 245.15 | 250.70 | 241.80 | 249.75 | 246.90 | 71,509 |
| May 9, 2025 | 250.00 | 250.30 | 248.10 | 248.65 | 245.81 | 26,167 |
| May 8, 2025 | 245.05 | 250.60 | 244.30 | 250.25 | 247.40 | 658,985 |
| May 7, 2025 | 244.30 | 244.30 | 241.40 | 242.75 | 239.98 | 70,837 |
| May 6, 2025 | 242.20 | 243.80 | 238.70 | 243.25 | 240.48 | 18,561 |
| May 2, 2025 | 241.05 | 243.30 | 236.30 | 243.15 | 240.38 | 49,715 |
| May 1, 2025 | 232.95 | 232.95 | 232.95 | 232.95 | 230.29 | - |
| Apr 30, 2025 | 230.40 | 234.10 | 230.20 | 232.95 | 230.29 | 193,048 |
| Apr 29, 2025 | 234.10 | 235.30 | 230.40 | 231.75 | 229.11 | 574,293 |
| Apr 28, 2025 | 231.05 | 234.70 | 229.50 | 231.25 | 228.61 | 16,306 |
| Apr 25, 2025 | 241.65 | 232.60 | 225.80 | 230.55 | 227.92 | 111,267 |
| Apr 24, 2025 | 219.25 | 221.20 | 215.60 | 220.95 | 218.43 | 14,951 |
| Apr 23, 2025 | 217.05 | 220.90 | 216.20 | 218.50 | 216.01 | 1,888,568 |
| Apr 22, 2025 | 213.25 | 215.30 | 209.60 | 214.15 | 211.71 | 265,839 |
| Apr 17, 2025 | 214.50 | 215.30 | 211.00 | 211.95 | 209.53 | 2,361 |
| Apr 16, 2025 | 214.70 | 215.20 | 211.40 | 214.20 | 211.76 | 270,283 |
| Apr 15, 2025 | 210.80 | 215.80 | 210.80 | 214.80 | 212.35 | 2,341,243 |
| Apr 14, 2025 | 208.20 | 210.80 | 206.10 | 209.45 | 207.06 | 2,829 |
| Apr 11, 2025 | 213.85 | 214.60 | 201.60 | 203.80 | 201.48 | 719,635 |
| Apr 10, 2025 | 224.40 | 222.10 | 210.00 | 212.25 | 209.83 | 64,306 |
| Apr 9, 2025 | 205.52 | 208.50 | 195.60 | 200.75 | 198.46 | 241,362 |
| Apr 8, 2025 | 207.27 | 213.70 | 205.40 | 210.30 | 207.90 | 18,420 |
| Apr 7, 2025 | 196.30 | 218.00 | 192.60 | 200.90 | 198.61 | 821,404 |
| Apr 4, 2025 | 232.80 | 232.30 | 217.00 | 219.55 | 217.05 | 495,539 |
| Apr 3, 2025 | 235.55 | 238.50 | 230.00 | 235.15 | 232.47 | 192,485 |
| Apr 2, 2025 | 245.65 | 246.40 | 240.40 | 244.60 | 241.81 | 584,634 |
| Apr 1, 2025 | 242.40 | 245.10 | 241.15 | 244.65 | 241.86 | 242,793 |
| Mar 31, 2025 | 242.20 | 245.60 | 240.20 | 242.35 | 239.59 | 736,365 |
| Mar 28, 2025 | 247.55 | 247.80 | 242.90 | 245.85 | 243.05 | 141,183 |
| Mar 27, 2025 | 248.00 | 250.10 | 246.20 | 249.05 | 246.21 | 447,795 |
| Mar 26, 2025 | 253.45 | 254.60 | 249.80 | 251.05 | 248.19 | 82,488 |
| Mar 25, 2025 | 251.35 | 257.10 | 250.80 | 253.75 | 250.86 | 864,425 |
| Mar 24, 2025 | 251.75 | 253.70 | 250.40 | 251.35 | 248.48 | 250,688 |
| Mar 21, 2025 | 250.80 | 253.20 | 247.50 | 251.15 | 248.29 | 33,182 |
| Mar 20, 2025 | 257.05 | 256.80 | 249.70 | 253.35 | 250.46 | 104,073 |
| Mar 19, 2025 | 252.70 | 258.00 | 252.10 | 257.35 | 254.41 | 357,295 |
| Mar 18, 2025 | 253.85 | 253.50 | 250.50 | 252.65 | 249.77 | 152,070 |
| Mar 17, 2025 | 252.40 | 253.30 | 250.20 | 252.85 | 249.97 | 260,001 |
| Mar 14, 2025 | 247.65 | 251.80 | 244.80 | 250.45 | 247.59 | 432,929 |
| Mar 13, 2025 | 252.00 | 252.10 | 245.00 | 245.10 | 242.30 | 80,678 |
| Mar 12, 2025 | 244.80 | 251.30 | 241.10 | 250.85 | 247.99 | 325,948 |
| Mar 11, 2025 | 242.00 | 242.00 | 237.80 | 238.30 | 235.58 | 223,557 |
| Mar 10, 2025 | 254.40 | 253.50 | 238.40 | 239.25 | 236.52 | 239,899 |
| Mar 7, 2025 | 259.15 | 259.40 | 250.80 | 252.15 | 249.27 | 87,547 |
| Mar 6, 2025 | 262.40 | 264.40 | 254.70 | 258.65 | 255.70 | 113,527 |
| Mar 5, 2025 | 259.35 | 263.80 | 259.20 | 260.95 | 257.97 | 90,017 |
| Mar 4, 2025 | 261.45 | 264.90 | 254.10 | 255.35 | 252.44 | 127,441 |
| Mar 3, 2025 | 255.25 | 262.00 | 253.70 | 258.05 | 255.11 | 115,196 |
| Feb 28, 2025 | 249.05 | 250.10 | 247.70 | 248.95 | 246.11 | 77,228 |
| Feb 27, 2025 | 248.60 | 250.50 | 245.70 | 248.25 | 245.42 | 231,553 |
| Feb 26, 2025 | 247.35 | 249.40 | 247.00 | 247.95 | 245.12 | 35,142 |
| Feb 25, 2025 | 243.55 | 246.80 | 242.60 | 244.55 | 241.76 | 172,039 |
| Feb 24, 2025 | 244.20 | 244.70 | 239.40 | 242.35 | 239.59 | 227,038 |
| Feb 21, 2025 | 245.45 | 246.40 | 243.80 | 244.20 | 241.41 | 77,448 |
| Feb 20, 2025 | 251.55 | 251.20 | 247.70 | 247.95 | 245.12 | 903,883 |
| Feb 19, 2025 | 253.85 | 252.70 | 250.50 | 251.75 | 248.88 | 44,049 |
| Feb 18, 2025 | 253.05 | 256.20 | 251.30 | 252.15 | 249.27 | 613,444 |
| Feb 17, 2025 | 248.00 | 252.40 | 248.00 | 251.25 | 248.38 | 99,085 |
| Feb 14, 2025 | 248.00 | 249.20 | 240.60 | 245.45 | 242.65 | 946,646 |
| Feb 13, 2025 | 246.10 | 248.40 | 244.20 | 246.55 | 243.74 | 90,795 |
| Feb 12, 2025 | 245.85 | 246.70 | 244.20 | 246.45 | 243.64 | 57,488 |
| Feb 11, 2025 | 246.10 | 246.40 | 243.70 | 245.00 | 242.21 | 86,529 |
| Feb 10, 2025 | 243.45 | 246.10 | 242.80 | 245.45 | 242.65 | 196,094 |
| Feb 7, 2025 | 242.60 | 243.80 | 240.80 | 243.10 | 240.33 | 1,029,901 |
| Feb 6, 2025 | 241.65 | 242.70 | 240.50 | 240.85 | 238.10 | 38,285 |
| Feb 5, 2025 | 238.90 | 241.50 | 238.30 | 240.55 | 237.81 | 99,680 |
| Feb 4, 2025 | 239.15 | 240.30 | 237.70 | 239.45 | 236.72 | 96,798 |
| Feb 3, 2025 | 235.75 | 239.80 | 234.50 | 239.55 | 236.82 | 33,661 |
| Jan 31, 2025 | 239.05 | 241.00 | 238.60 | 239.35 | 236.62 | 74,746 |
| Jan 30, 2025 | 237.85 | 239.40 | 236.90 | 238.25 | 235.53 | 134,687 |
| Jan 29, 2025 | 237.65 | 239.70 | 237.40 | 237.95 | 235.24 | 179,426 |
| Jan 28, 2025 | 235.75 | 238.50 | 235.10 | 238.30 | 235.58 | 518,666 |
| Jan 27, 2025 | 234.50 | 236.30 | 231.20 | 235.75 | 233.06 | 345,215 |
| Jan 24, 2025 | 238.30 | 238.10 | 236.00 | 236.85 | 234.15 | 172,373 |
| Jan 23, 2025 | 232.00 | 238.90 | 232.00 | 237.80 | 235.09 | 938,870 |
| Jan 22, 2025 | 228.50 | 233.70 | 228.50 | 232.65 | 230.00 | 797,744 |
| Jan 21, 2025 | 227.05 | 229.80 | 226.50 | 228.15 | 225.55 | 82,687 |
| Jan 20, 2025 | 228.60 | 229.00 | 226.70 | 226.80 | 224.21 | 84,453 |
| Jan 17, 2025 | 225.45 | 227.80 | 224.00 | 226.95 | 224.36 | 562,517 |
| Jan 16, 2025 | 221.45 | 226.00 | 221.80 | 224.10 | 221.54 | 101,889 |
| Jan 15, 2025 | 222.70 | 223.15 | 220.50 | 223.10 | 220.56 | 37,661 |
| Jan 14, 2025 | 222.90 | 225.60 | 222.10 | 222.30 | 219.76 | 187,818 |
| Jan 13, 2025 | 219.05 | 219.70 | 215.60 | 218.75 | 216.25 | 304,683 |
| Jan 10, 2025 | 219.85 | 222.60 | 220.30 | 220.25 | 217.74 | 195,293 |
| Jan 9, 2025 | 215.85 | 221.60 | 215.40 | 220.05 | 217.54 | 91,698 |
| Jan 8, 2025 | 216.00 | 219.00 | 215.30 | 216.45 | 213.98 | 57,691 |
| Jan 7, 2025 | 212.90 | 216.00 | 212.90 | 215.65 | 213.19 | 326,837 |
| Jan 6, 2025 | 212.60 | 213.70 | 208.40 | 212.65 | 210.22 | 183,212 |
| Jan 3, 2025 | 214.00 | 214.20 | 211.40 | 211.85 | 209.43 | 451,097 |
| Jan 2, 2025 | 212.50 | 214.90 | 210.90 | 214.55 | 212.10 | 45,044 |
| Dec 31, 2024 | 210.20 | 212.10 | 209.60 | 210.75 | 208.35 | 23,329 |
| Dec 30, 2024 | 210.70 | 212.30 | 209.60 | 210.25 | 207.85 | 287,898 |
| Dec 27, 2024 | 210.30 | 211.10 | 209.20 | 210.50 | 208.10 | 179,547 |
| Dec 24, 2024 | 210.00 | 210.50 | 209.30 | 209.65 | 207.26 | 37,347 |
| Dec 23, 2024 | 210.00 | 211.50 | 209.10 | 209.55 | 207.16 | 46,984 |
| Dec 20, 2024 | 210.40 | 211.00 | 207.75 | 210.85 | 208.45 | 87,197 |
| Dec 19, 2024 | 210.80 | 214.12 | 209.90 | 211.25 | 208.84 | 177,981 |
| Dec 18, 2024 | 212.30 | 214.90 | 211.50 | 214.55 | 212.10 | 240,210 |
| Dec 17, 2024 | 211.75 | 213.20 | 211.30 | 211.65 | 209.24 | 247,986 |
| Dec 16, 2024 | 208.98 | 211.40 | 208.50 | 210.30 | 207.90 | 26,940 |
| Dec 13, 2024 | 206.40 | 210.30 | 206.60 | 208.65 | 206.27 | 145,343 |
| Dec 12, 2024 | 211.25 | 210.70 | 208.10 | 208.60 | 206.22 | 180,598 |
| Dec 11, 2024 | 205.52 | 210.70 | 205.90 | 210.55 | 208.15 | 108,410 |
| Dec 10, 2024 | 210.00 | 211.00 | 205.90 | 206.35 | 204.00 | 95,922 |
| Dec 9, 2024 | 213.85 | 213.40 | 210.30 | 210.75 | 208.35 | 183,104 |
| Dec 6, 2024 | 214.00 | 216.00 | 211.10 | 213.05 | 210.62 | 126,020 |
| Dec 5, 2024 | 217.15 | 220.40 | 211.60 | 213.65 | 211.21 | 226,278 |
| Dec 4, 2024 | 225.45 | 228.60 | 226.20 | 228.25 | 225.65 | 62,203 |
| Dec 3, 2024 | 222.40 | 227.30 | 222.70 | 226.55 | 223.97 | 56,583 |
| Dec 2, 2024 | 219.05 | 222.20 | 217.70 | 221.10 | 218.58 | 100,602 |
| Nov 29, 2024 | 218.80 | 221.00 | 218.40 | 219.75 | 217.24 | 53,586 |
| Nov 28, 2024 | 217.75 | 220.20 | 217.90 | 218.95 | 216.45 | 153,282 |
| Nov 27, 2024 | 218.40 | 218.60 | 215.40 | 217.65 | 215.17 | 25,534 |
| Nov 26, 2024 | 217.55 | 218.60 | 216.80 | 218.25 | 215.76 | 89,694 |
| Nov 25, 2024 | 223.45 | 223.80 | 217.20 | 217.95 | 215.46 | 116,482 |
| Nov 22, 2024 | 220.60 | 221.70 | 216.50 | 220.30 | 217.79 | 57,220 |
| Nov 21, 2024 | 219.05 | 219.50 | 216.20 | 218.95 | 216.45 | 243,336 |
| Nov 20, 2024 | 219.75 | 221.30 | 217.00 | 217.55 | 215.07 | 330,251 |
| Nov 19, 2024 | 218.10 | 218.40 | 213.50 | 217.45 | 214.97 | 35,442 |
| Nov 18, 2024 | 217.05 | 218.50 | 216.30 | 218.20 | 215.71 | 797,657 |
| Nov 15, 2024 | 217.15 | 218.80 | 216.00 | 217.45 | 214.97 | 234,490 |
| Nov 14, 2024 | 220.40 | 221.00 | 217.50 | 218.55 | 216.06 | 496,967 |
| Nov 13, 2024 | 218.40 | 219.00 | 216.90 | 218.35 | 215.86 | 78,389 |
| Nov 12, 2024 | 224.40 | 224.90 | 216.90 | 217.75 | 215.27 | 41,799 |
| Nov 11, 2024 | 221.25 | 225.50 | 221.90 | 225.00 | 222.43 | 70,576 |
| Nov 8, 2024 | 224.00 | 225.10 | 219.80 | 219.90 | 217.39 | 65,644 |
| Nov 7, 2024 | 220.70 | 223.40 | 218.50 | 222.85 | 220.31 | 185,832 |
| Nov 6, 2024 | 218.20 | 224.00 | 218.10 | 219.35 | 216.85 | 393,037 |
| Nov 5, 2024 | 210.90 | 217.40 | 210.90 | 216.95 | 214.48 | 1,074,487 |
| Nov 4, 2024 | 210.20 | 213.50 | 210.00 | 211.75 | 209.33 | 26,624 |
| Nov 1, 2024 | 207.75 | 211.10 | 207.80 | 210.15 | 207.75 | 775,560 |
| Oct 31, 2024 | 208.98 | 210.20 | 207.20 | 207.75 | 205.38 | 224,731 |
| Oct 30, 2024 | 208.98 | 210.00 | 206.60 | 209.70 | 207.31 | 126,220 |
| Oct 29, 2024 | 211.45 | 213.60 | 209.10 | 209.75 | 207.36 | 67,016 |
| Oct 28, 2024 | 211.05 | 212.70 | 209.80 | 211.00 | 208.59 | 18,165 |
| Oct 25, 2024 | 208.00 | 212.50 | 207.80 | 211.05 | 208.64 | 601,628 |
| Oct 24, 2024 | 210.00 | 211.80 | 209.40 | 210.00 | 207.60 | 33,533 |
| Oct 23, 2024 | 208.00 | 212.00 | 208.30 | 211.55 | 209.14 | 510,038 |
| Oct 22, 2024 | 213.05 | 215.10 | 210.30 | 210.55 | 208.15 | 393,258 |
| Oct 21, 2024 | 213.55 | 214.80 | 212.10 | 213.45 | 211.02 | 148,316 |
| Oct 18, 2024 | 212.40 | 215.10 | 212.20 | 214.85 | 212.40 | 63,707 |
| Oct 17, 2024 | 208.98 | 215.00 | 209.00 | 214.65 | 212.20 | 472,481 |
| Oct 16, 2024 | 208.00 | 210.00 | 207.20 | 209.35 | 206.96 | 493,417 |
| Oct 15, 2024 | 208.88 | 210.30 | 207.50 | 208.85 | 206.47 | 39,394 |
| Oct 14, 2024 | 205.65 | 208.80 | 205.70 | 208.35 | 205.97 | 471,324 |
| Oct 11, 2024 | 200.77 | 205.70 | 200.30 | 205.25 | 202.91 | 45,579 |
| Oct 10, 2024 | 202.50 | 203.70 | 200.40 | 201.25 | 198.95 | 904,464 |
| Oct 9, 2024 | 204.50 | 204.70 | 201.50 | 203.25 | 200.93 | 33,470 |
| Oct 8, 2024 | 202.00 | 205.10 | 201.00 | 204.55 | 202.22 | 661,701 |
| Oct 7, 2024 | 208.10 | 209.50 | 203.50 | 203.40 | 201.08 | 40,643 |
| Oct 4, 2024 | 207.07 | 209.00 | 205.00 | 207.95 | 205.58 | 24,863 |
| Oct 3, 2024 | 209.55 | 210.90 | 207.00 | 207.15 | 204.79 | 188,467 |
| Oct 2, 2024 | 212.00 | 212.90 | 208.30 | 209.95 | 207.56 | 24,873 |
| Oct 1, 2024 | 211.75 | 213.10 | 209.00 | 210.25 | 207.85 | 140,897 |
| Sep 30, 2024 | 211.05 | 213.40 | 210.20 | 211.85 | 209.43 | 91,748 |
| Sep 27, 2024 | 214.40 | 216.10 | 211.30 | 213.95 | 211.51 | 95,643 |
| Sep 26, 2024 | 214.70 | 216.40 | 214.20 | 215.30 | 212.84 | 141,456 |
| Sep 25, 2024 | 212.90 | 214.50 | 212.50 | 213.35 | 210.92 | 512,861 |
| Sep 24, 2024 | 214.00 | 214.70 | 212.30 | 213.75 | 211.31 | 406,926 |
| Sep 23, 2024 | 211.05 | 212.30 | 208.80 | 211.05 | 208.64 | 219,916 |
| Sep 20, 2024 | 211.05 | 211.70 | 208.90 | 210.55 | 208.15 | 67,526 |
| Sep 19, 2024 | 203.85 | 209.40 | 203.40 | 208.85 | 206.47 | 343,560 |
| Sep 18, 2024 | 202.50 | 203.00 | 200.20 | 200.75 | 198.46 | 378,571 |
| Sep 17, 2024 | 203.75 | 205.50 | 201.50 | 202.55 | 200.24 | 168,024 |
| Sep 16, 2024 | 203.65 | 205.00 | 202.20 | 203.45 | 201.13 | 20,446 |
| Sep 13, 2024 | 202.00 | 203.60 | 201.60 | 203.45 | 201.13 | 67,129 |
| Sep 12, 2024 | 196.50 | 202.10 | 197.10 | 201.65 | 199.35 | 1,027,359 |
| Sep 11, 2024 | 196.70 | 196.90 | 194.35 | 196.02 | 193.79 | 214,495 |
| Sep 10, 2024 | 193.25 | 196.15 | 193.45 | 195.43 | 193.20 | 18,024 |
| Sep 9, 2024 | 192.50 | 194.85 | 192.00 | 193.90 | 191.69 | 59,111 |
| Sep 6, 2024 | 192.80 | 196.50 | 191.80 | 192.15 | 189.96 | 173,651 |
| Sep 5, 2024 | 192.90 | 193.50 | 190.25 | 192.57 | 190.38 | 369,517 |
| Sep 4, 2024 | 190.00 | 194.20 | 189.95 | 193.68 | 191.47 | 227,055 |
| Sep 3, 2024 | 196.68 | 197.85 | 193.45 | 194.40 | 192.18 | 37,241 |
| Sep 2, 2024 | 197.93 | 198.00 | 195.65 | 197.13 | 194.88 | 16,625 |
| Aug 30, 2024 | 198.70 | 200.50 | 197.94 | 199.10 | 196.83 | 75,380 |
| Aug 29, 2024 | 198.35 | 198.90 | 197.25 | 198.07 | 195.82 | 674,325 |
| Aug 28, 2024 | 197.52 | 198.40 | 196.55 | 197.77 | 195.52 | 239,084 |
| Aug 27, 2024 | 197.73 | 197.45 | 195.65 | 196.32 | 194.09 | 260,393 |
| Aug 23, 2024 | 196.50 | 197.30 | 196.30 | 197.13 | 194.88 | 114,686 |
| Aug 22, 2024 | 196.70 | 197.80 | 196.10 | 196.43 | 194.18 | 387,407 |
| Aug 21, 2024 | 196.00 | 196.55 | 195.35 | 196.15 | 193.91 | 500,880 |
| Aug 20, 2024 | 197.52 | 198.50 | 195.50 | 195.48 | 193.25 | 30,663 |
| Aug 19, 2024 | 196.70 | 196.80 | 194.85 | 196.40 | 194.16 | 10,555 |
| Aug 16, 2024 | 195.85 | 197.00 | 194.90 | 196.38 | 194.14 | 426,539 |
| Aug 15, 2024 | 193.73 | 195.50 | 192.60 | 194.82 | 192.60 | 129,027 |
| Aug 14, 2024 | 193.38 | 194.90 | 192.95 | 193.68 | 191.47 | 141,255 |
| Aug 13, 2024 | 192.60 | 193.30 | 191.10 | 192.57 | 190.38 | 717,173 |
| Aug 12, 2024 | 193.75 | 193.70 | 191.55 | 191.65 | 189.46 | 1,131,034 |
| Aug 9, 2024 | 191.73 | 193.10 | 190.80 | 192.00 | 189.81 | 52,412 |
| Aug 8, 2024 | 191.05 | 191.90 | 189.90 | 191.38 | 189.19 | 387,325 |
| Aug 7, 2024 | 190.40 | 193.80 | 189.50 | 192.95 | 190.75 | 27,378 |
| Aug 6, 2024 | 189.73 | 191.00 | 188.20 | 189.32 | 187.17 | 75,285 |
| Aug 5, 2024 | 188.00 | 189.05 | 184.95 | 188.20 | 186.05 | 52,193 |
| Aug 2, 2024 | 192.40 | 194.40 | 190.70 | 191.02 | 188.85 | 684,515 |
| Aug 1, 2024 | 202.50 | 202.80 | 192.95 | 193.27 | 191.07 | 131,291 |
| Jul 31, 2024 | 204.98 | 209.50 | 200.80 | 202.75 | 200.44 | 737,906 |
| Jul 30, 2024 | 200.57 | 206.30 | 200.40 | 205.15 | 202.81 | 50,679 |
| Jul 29, 2024 | 204.00 | 204.40 | 200.15 | 200.25 | 197.97 | 167,734 |
| Jul 26, 2024 | 200.98 | 203.40 | 198.50 | 202.65 | 200.34 | 1,142,712 |
| Jul 25, 2024 | 199.52 | 200.20 | 195.80 | 199.80 | 197.52 | 313,609 |
| Jul 24, 2024 | 202.57 | 204.70 | 200.40 | 200.95 | 198.66 | 30,326 |
| Jul 23, 2024 | 199.18 | 206.10 | 199.60 | 205.65 | 203.30 | 52,003 |
| Jul 22, 2024 | 197.52 | 201.60 | 198.35 | 200.75 | 198.46 | 405,060 |
| Jul 19, 2024 | 200.75 | 203.90 | 197.70 | 198.10 | 195.84 | 10,407 |
| Jul 18, 2024 | 202.50 | 204.30 | 199.15 | 199.80 | 197.52 | 27,470 |
| Jul 17, 2024 | 202.30 | 204.10 | 201.20 | 202.20 | 199.89 | 332,160 |
| Jul 16, 2024 | 200.20 | 202.90 | 198.95 | 202.75 | 200.44 | 35,735 |
| Jul 15, 2024 | 202.50 | 206.10 | 201.20 | 201.15 | 198.86 | 70,092 |
| Jul 12, 2024 | 204.00 | 205.60 | 201.20 | 204.55 | 202.22 | 57,543 |
| Jul 11, 2024 | 204.88 | 205.40 | 203.40 | 204.45 | 202.12 | 61,481 |
| Jul 10, 2024 | 204.00 | 205.20 | 200.70 | 204.40 | 202.07 | 15,758 |
| Jul 9, 2024 | 206.30 | 206.40 | 201.20 | 202.35 | 200.04 | 351,914 |
| Jul 8, 2024 | 202.00 | 206.80 | 200.80 | 205.85 | 203.50 | 99,549 |
| Jul 5, 2024 | 205.18 | 207.00 | 202.30 | 202.55 | 200.24 | 55,765 |
| Jul 4, 2024 | 204.68 | 205.80 | 201.90 | 204.55 | 202.22 | 47,499 |
| Jul 3, 2024 | 202.10 | 203.50 | 199.45 | 203.05 | 200.73 | 23,815 |
| Jul 2, 2024 | 201.38 | 202.60 | 198.85 | 200.85 | 198.56 | 38,173 |
| Jul 1, 2024 | 202.00 | 204.20 | 196.20 | 202.45 | 200.14 | 35,757 |
| Jun 28, 2024 | 196.50 | 199.15 | 196.00 | 197.20 | 194.95 | 38,594 |
| Jun 27, 2024 | 199.18 | 201.00 | 195.65 | 198.05 | 195.79 | 105,252 |
| Jun 26, 2024 | 200.00 | 201.00 | 196.35 | 197.07 | 194.83 | 993,745 |
| Jun 25, 2024 | 200.77 | 207.30 | 195.60 | 198.80 | 196.53 | 973,826 |
| Jun 24, 2024 | 202.50 | 206.80 | 201.70 | 206.25 | 203.90 | 44,303 |
| Jun 21, 2024 | 204.10 | 205.10 | 202.10 | 202.90 | 200.59 | 66,456 |
| Jun 20, 2024 | 200.77 | 203.80 | 199.55 | 202.95 | 200.64 | 20,913 |
| Jun 19, 2024 | 202.88 | 203.00 | 200.80 | 200.95 | 198.66 | 388,468 |
| Jun 18, 2024 | 202.00 | 204.10 | 200.90 | 202.35 | 200.04 | 1,570,903 |
| Jun 17, 2024 | 199.93 | 200.90 | 197.25 | 199.88 | 197.60 | 31,730 |
| Jun 14, 2024 | 204.50 | 203.20 | 195.55 | 196.38 | 194.14 | 109,271 |
| Jun 13, 2024 | 207.65 | 208.78 | 202.70 | 203.00 | 200.68 | 33,294 |
| Jun 12, 2024 | 208.40 | 209.30 | 205.90 | 208.50 | 206.12 | 1,393,325 |
| Jun 11, 2024 | 210.00 | 210.50 | 206.00 | 207.55 | 205.18 | 69,070 |
| Jun 10, 2024 | 206.50 | 209.90 | 204.40 | 208.15 | 205.78 | 382,174 |
Related Tickers
1F1.F Figeac Aero Société Anonyme
9.66
-0.62%
FMN.F Leonardo S.p.a.
25.20
-3.08%
HAGd.XC
HC1.F HEICO Corporation
264.40
+0.42%
0QWN.IL Fincantieri S.p.A.
14.55
-3.64%
0KVV.IL Airbus SE
163.91
-0.86%
0IAX.IL Dassault Aviation société anonyme
299.00
-2.73%
0GWL.IL Saab AB (publ)
431.15
-9.34%
RHMd.XC
FMNB.SG Leonardo SpA
48.57
-6.31%